Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

7.430 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 7.300 7.430 7.300 7.430 902 -0.02(-0.27%)
Oct 28, 2024 7.250 8.070 7.205 7.450 7,670 -0.21(-2.74%)
Oct 25, 2024 7.310 7.660 7.310 7.660 4,664 -0.06(-0.84%)
Oct 24, 2024 8.160 8.160 7.520 7.725 1,123 -0.28(-3.44%)
Oct 23, 2024 7.840 8.000 7.640 8.000 1,946 +0.00(+0.03%)
Oct 22, 2024 7.870 7.997 7.670 7.997 1,390 +0.10(+1.23%)
Oct 21, 2024 7.750 8.000 7.750 7.900 2,345 -0.10(-1.25%)
Oct 18, 2024 7.710 8.250 7.660 8.000 8,443 +0.10(+1.27%)
Oct 17, 2024 8.230 8.400 7.794 7.900 6,867 -0.66(-7.71%)
Oct 16, 2024 7.010 9.200 7.010 8.560 29,562 +1.16(+15.67%)
Oct 15, 2024 7.110 7.640 7.000 7.400 15,111 +0.32(+4.45%)
Oct 14, 2024 7.350 7.350 7.040 7.085 1,263 -0.09(-1.32%)
Oct 09, 2024 7.180 419 +0.08(+1.13%)
Oct 08, 2024 6.890 7.100 6.660 7.100 9,099 +0.13(+1.83%)
Oct 07, 2024 6.710 7.145 6.580 6.972 10,940 +0.01(+0.20%)
Oct 04, 2024 6.950 6.980 6.840 6.958 2,748 +0.20(+2.99%)
Oct 03, 2024 6.800 7.240 6.554 6.756 3,063 -0.15(-2.23%)
Oct 02, 2024 6.500 7.310 6.500 6.910 6,431 +0.42(+6.45%)
Oct 01, 2024 7.000 7.300 6.492 6.492 2,735 -0.52(-7.40%)
Sep 30, 2024 6.600 7.500 6.600 7.010 8,300 +0.51(+7.85%)
Sep 27, 2024 6.150 6.810 6.150 6.500 10,612 +0.00(+0.08%)
Sep 26, 2024 7.098 7.098 6.120 6.495 3,152 -0.00(-0.07%)
Sep 25, 2024 5.830 6.990 5.830 6.499 11,760 +0.45(+7.43%)
Sep 24, 2024 5.500 6.230 5.155 6.050 20,782 +0.57(+10.40%)
Sep 23, 2024 5.530 5.630 5.320 5.480 10,283 -0.22(-3.86%)
Sep 20, 2024 5.660 5.920 5.460 5.700 22,464 +0.17(+3.07%)
Sep 19, 2024 5.310 5.750 5.155 5.530 19,938 +0.07(+1.28%)
Sep 18, 2024 5.620 6.000 5.460 5.460 7,577 -0.31(-5.37%)
Sep 17, 2024 5.990 5.990 5.770 5.770 574 +0.10(+1.76%)
Sep 16, 2024 5.000 6.170 5.000 5.670 13,500 +0.60(+11.83%)
Sep 13, 2024 5.160 5.390 5.062 5.070 4,509 +0.11(+2.22%)
Sep 12, 2024 5.190 5.210 4.877 4.960 8,116 -0.44(-8.17%)
Sep 11, 2024 5.150 5.402 4.825 5.402 6,284 +0.16(+3.08%)
Sep 10, 2024 5.730 5.730 5.240 5.240 1,708 -0.01(-0.19%)
Sep 09, 2024 5.670 5.670 5.130 5.250 3,836 -0.59(-10.18%)
Sep 06, 2024 5.510 6.040 5.510 5.845 11,323 +0.23(+4.17%)
Sep 05, 2024 6.110 6.600 5.490 5.611 24,714 -0.25(-4.25%)
Sep 04, 2024 5.770 6.000 5.402 5.860 10,355 -0.44(-6.98%)
Sep 03, 2024 6.500 6.980 6.300 6.300 1,038 -0.19(-2.93%)
Aug 30, 2024 6.960 7.760 6.444 6.490 32,202 -0.05(-0.76%)
Aug 29, 2024 6.320 6.600 6.235 6.540 9,431 +0.02(+0.31%)
Aug 28, 2024 6.650 7.206 6.350 6.520 11,212 -0.62(-8.68%)
Aug 27, 2024 7.030 7.140 6.800 7.140 1,099 +0.03(+0.49%)
Aug 26, 2024 6.830 7.105 6.830 7.105 524 +0.17(+2.38%)
Aug 23, 2024 7.200 7.200 6.810 6.940 5,358 -0.07(-1.00%)
Aug 22, 2024 7.050 7.512 7.010 7.010 12,992 -0.16(-2.23%)
Aug 21, 2024 7.010 7.895 7.010 7.170 35,511 -0.03(-0.42%)
Aug 20, 2024 7.180 7.740 6.940 7.200 9,788 -0.26(-3.49%)
Aug 19, 2024 7.170 7.460 7.000 7.460 1,383 +0.07(+0.95%)
Aug 16, 2024 7.300 7.650 7.020 7.390 9,238 -0.20(-2.58%)
Aug 15, 2024 7.610 7.610 7.490 7.586 3,358 -0.26(-3.36%)
Aug 14, 2024 7.590 7.850 7.425 7.850 5,644 +0.10(+1.29%)
Aug 13, 2024 6.970 8.255 6.678 7.750 17,941 +0.45(+6.17%)
Aug 12, 2024 7.770 8.550 7.290 7.300 12,794 -0.81(-9.99%)
Aug 09, 2024 7.820 8.370 7.580 8.110 14,782 +0.11(+1.42%)
Aug 08, 2024 7.950 8.550 7.600 7.996 4,150 +0.55(+7.33%)
Aug 07, 2024 7.030 8.500 7.000 7.450 16,722 +0.31(+4.34%)
Aug 06, 2024 7.110 7.606 6.900 7.140 8,887 +0.33(+4.85%)
Aug 05, 2024 8.800 8.800 6.010 6.810 16,283 -2.01(-22.79%)
Aug 02, 2024 9.240 9.240 8.170 8.820 24,668 -0.08(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.